| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | CNY | 2.7778 | 2.8063 | 2.7422 | 2.7529 | 2.7529 | -0.011 (-0.38%) | 873,936 |
| 22 Dec 2003 | CNY | 2.6353 | 2.8063 | 2.5819 | 2.7635 | 2.7635 | +0.117 (+4.44%) | 1,897,694 |
| 19 Dec 2003 | CNY | 2.7493 | 2.849 | 2.6068 | 2.646 | 2.646 | -0.11 (-4.01%) | 1,391,187 |
| 18 Dec 2003 | CNY | 2.849 | 2.8561 | 2.7493 | 2.7564 | 2.7564 | -0.1 (-3.49%) | 1,440,035 |
| 17 Dec 2003 | CNY | 2.8704 | 2.906 | 2.8561 | 2.8561 | 2.8561 | -0.036 (-1.23%) | 796,278 |
| 16 Dec 2003 | CNY | 2.963 | 2.9879 | 2.8704 | 2.8917 | 2.8917 | -0.071 (-2.41%) | 755,214 |
| 15 Dec 2003 | CNY | 2.9737 | 3.0199 | 2.9558 | 2.963 | 2.963 | -0.029 (-0.95%) | 351,000 |
| 12 Dec 2003 | CNY | 2.9594 | 2.9915 | 2.9523 | 2.9915 | 2.9915 | +0.036 (+1.21%) | 482,852 |
| 11 Dec 2003 | CNY | 2.9986 | 3.0271 | 2.9487 | 2.9558 | 2.9558 | -0.036 (-1.19%) | 902,659 |
| 10 Dec 2003 | CNY | 2.9594 | 3.0128 | 2.9416 | 2.9915 | 2.9915 | +0.036 (+1.21%) | 912,706 |
| 9 Dec 2003 | CNY | 2.963 | 2.963 | 2.9095 | 2.9558 | 2.9558 | -0.007 (-0.24%) | 698,661 |
| 8 Dec 2003 | CNY | 3.0128 | 3.0449 | 2.9487 | 2.963 | 2.963 | -0.064 (-2.12%) | 841,726 |
| 5 Dec 2003 | CNY | 3.0271 | 3.0449 | 2.995 | 3.0271 | 3.0271 | 0.0 (0.0%) | 616,243 |
| 4 Dec 2003 | CNY | 3.0378 | 3.0556 | 2.9879 | 3.0271 | 3.0271 | -0.011 (-0.35%) | 1,307,500 |
| 3 Dec 2003 | CNY | 3.0627 | 3.0627 | 2.9915 | 3.0378 | 3.0378 | -0.032 (-1.04%) | 1,609,952 |
| 2 Dec 2003 | CNY | 3.084 | 3.1161 | 3.0484 | 3.0698 | 3.0698 | -0.018 (-0.58%) | 2,879,250 |
| 1 Dec 2003 | CNY | 3.1944 | 3.1944 | 3.0413 | 3.0876 | 3.0876 | +0.096 (+3.21%) | 5,699,611 |
| 28 Nov 2003 | CNY | 2.9416 | 3.0271 | 2.8846 | 2.9915 | 2.9915 | +0.075 (+2.56%) | 2,283,167 |
| 27 Nov 2003 | CNY | 2.9558 | 2.9665 | 2.8704 | 2.9167 | 2.9167 | -0.014 (-0.48%) | 1,305,851 |
| 26 Nov 2003 | CNY | 2.9202 | 2.9737 | 2.8704 | 2.9309 | 2.9309 | +0.025 (+0.86%) | 1,163,901 |
| 25 Nov 2003 | CNY | 2.8846 | 2.9843 | 2.849 | 2.906 | 2.906 | +0.025 (+0.86%) | 2,593,685 |
| 24 Nov 2003 | CNY | 2.7778 | 2.8846 | 2.7457 | 2.8811 | 2.8811 | +0.1 (+3.59%) | 1,424,425 |
| 21 Nov 2003 | CNY | 2.9131 | 2.9487 | 2.76 | 2.7813 | 2.7813 | -0.103 (-3.58%) | 2,236,875 |
| 20 Nov 2003 | CNY | 2.6888 | 2.9131 | 2.6888 | 2.8846 | 2.8846 | +0.196 (+7.28%) | 2,399,826 |
| 19 Nov 2003 | CNY | 2.6318 | 2.735 | 2.6282 | 2.6888 | 2.6888 | +0.089 (+3.43%) | 842,248 |
| 18 Nov 2003 | CNY | 2.6282 | 2.6318 | 2.5926 | 2.5997 | 2.5997 | -0.014 (-0.55%) | 145,959 |
| 17 Nov 2003 | CNY | 2.6282 | 2.6353 | 2.6033 | 2.614 | 2.614 | -0.018 (-0.68%) | 181,534 |
| 14 Nov 2003 | CNY | 2.5641 | 2.6318 | 2.5641 | 2.6318 | 2.6318 | +0.032 (+1.23%) | 233,035 |
| 13 Nov 2003 | CNY | 2.557 | 2.6745 | 2.5463 | 2.5997 | 2.5997 | +0.039 (+1.53%) | 426,751 |
| 12 Nov 2003 | CNY | 2.6104 | 2.6104 | 2.5534 | 2.5605 | 2.5605 | -0.05 (-1.91%) | 357,598 |
